Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 165.00 | 168.00 | 164.60 | 166.50 | 166.50 | 11,141 |
| 2026-07-24 | 166.50 | 167.10 | 162.50 | 163.90 | 163.90 | 68,227 |
| 2026-07-23 | 170.10 | 171.00 | 165.70 | 166.10 | 166.10 | 38,705 |
| 2026-07-22 | 175.80 | 176.20 | 167.00 | 169.40 | 169.40 | 57,391 |
| 2026-07-21 | 173.00 | 175.70 | 171.20 | 175.70 | 175.70 | 26,687 |
| 2026-07-20 | 172.50 | 174.50 | 170.10 | 173.30 | 173.30 | 17,065 |
| 2026-07-17 | 174.60 | 174.60 | 170.10 | 171.00 | 171.00 | 23,560 |
| 2026-07-16 | 175.00 | 177.00 | 171.90 | 173.20 | 173.20 | 28,864 |
| 2026-07-15 | 179.00 | 179.00 | 173.80 | 175.00 | 175.00 | 29,365 |
| 2026-07-14 | 180.10 | 180.40 | 176.40 | 177.50 | 177.50 | 22,715 |
| 2026-07-13 | 182.00 | 182.80 | 178.40 | 180.00 | 180.00 | 14,379 |
| 2026-07-10 | 181.40 | 184.00 | 180.00 | 181.70 | 181.70 | 37,415 |
| 2026-07-09 | 179.90 | 181.70 | 178.30 | 180.90 | 180.90 | 29,608 |
| 2026-07-08 | 180.60 | 181.10 | 176.30 | 177.80 | 177.80 | 16,347 |
| 2026-07-07 | 181.00 | 182.00 | 179.00 | 180.90 | 180.90 | 15,415 |
| 2026-07-06 | 182.00 | 183.00 | 178.80 | 181.40 | 181.40 | 25,374 |
| 2026-07-03 | 179.50 | 181.50 | 178.00 | 181.50 | 181.50 | 43,056 |
| 2026-07-02 | 174.90 | 179.50 | 174.10 | 179.50 | 179.50 | 55,310 |
| 2026-07-01 | 175.20 | 175.20 | 172.10 | 174.00 | 174.00 | 64,860 |
| 2026-06-30 | 176.00 | 176.50 | 172.60 | 173.70 | 173.70 | 24,966 |
| 2026-06-29 | 172.00 | 176.60 | 172.00 | 175.10 | 175.10 | 28,933 |
| 2026-06-26 | 172.40 | 174.00 | 170.20 | 172.00 | 172.00 | 63,214 |
| 2026-06-25 | 171.70 | 173.00 | 170.50 | 172.40 | 172.40 | 61,235 |
| 2026-06-24 | 172.60 | 172.60 | 170.60 | 171.70 | 171.70 | 18,172 |
| 2026-06-23 | 172.50 | 173.00 | 170.30 | 172.50 | 172.50 | 18,729 |
| 2026-06-22 | 173.80 | 173.80 | 172.00 | 172.60 | 172.60 | 11,928 |
| 2026-06-19 | 172.00 | 174.30 | 170.60 | 172.40 | 172.40 | 76,971 |
| 2026-06-18 | 175.80 | 175.80 | 172.00 | 172.00 | 172.00 | 24,460 |
| 2026-06-17 | 176.50 | 177.20 | 172.00 | 175.10 | 175.10 | 28,121 |
| 2026-06-16 | 175.80 | 177.30 | 172.60 | 174.40 | 174.40 | 23,073 |
| 2026-06-15 | 179.00 | 180.00 | 175.70 | 175.70 | 175.70 | 27,097 |
| 2026-06-12 | 176.50 | 177.80 | 175.70 | 177.40 | 177.40 | 23,020 |
| 2026-06-11 | 175.00 | 176.40 | 172.40 | 175.80 | 175.80 | 31,696 |
| 2026-06-10 | 175.00 | 175.20 | 173.00 | 174.90 | 174.90 | 33,825 |
| 2026-06-09 | 176.90 | 177.00 | 173.70 | 174.90 | 174.90 | 19,606 |
| 2026-06-08 | 171.90 | 176.00 | 167.80 | 175.90 | 175.90 | 48,820 |
| 2026-06-05 | 170.00 | 173.40 | 167.60 | 171.90 | 171.90 | 30,449 |
| 2026-06-03 | 175.00 | 175.00 | 167.60 | 167.60 | 167.60 | 31,264 |
| 2026-06-02 | 174.90 | 175.90 | 171.30 | 172.20 | 172.20 | 45,445 |
| 2026-06-01 | 175.10 | 177.00 | 171.00 | 173.10 | 173.10 | 63,192 |
| 2026-05-29 | 170.00 | 181.80 | 166.60 | 177.90 | 173.50 | 194,218 |
| 2026-05-28 | 163.70 | 166.90 | 160.40 | 165.50 | 161.41 | 74,954 |
| 2026-05-27 | 164.70 | 165.30 | 161.50 | 161.80 | 157.80 | 27,008 |
| 2026-05-26 | 166.00 | 167.00 | 163.10 | 163.10 | 159.07 | 29,410 |
| 2026-05-25 | 162.50 | 165.50 | 162.10 | 165.40 | 161.31 | 34,646 |
| 2026-05-22 | 162.00 | 162.50 | 160.10 | 161.10 | 157.12 | 20,238 |
| 2026-05-21 | 161.70 | 163.30 | 160.10 | 161.20 | 157.21 | 27,464 |
| 2026-05-20 | 159.30 | 161.70 | 158.00 | 161.70 | 157.70 | 28,604 |
| 2026-05-19 | 161.00 | 161.50 | 158.30 | 159.00 | 155.07 | 45,034 |
| 2026-05-18 | 159.90 | 161.00 | 158.20 | 160.20 | 156.24 | 27,365 |
| 2026-05-15 | 158.20 | 159.60 | 158.00 | 159.10 | 155.17 | 28,866 |
| 2026-05-14 | 158.30 | 160.30 | 157.00 | 159.10 | 155.17 | 34,106 |
| 2026-05-13 | 158.00 | 158.70 | 157.20 | 157.30 | 153.41 | 47,224 |
| 2026-05-12 | 159.00 | 159.50 | 156.50 | 158.10 | 154.19 | 31,283 |
| 2026-05-11 | 158.00 | 160.40 | 155.60 | 159.00 | 155.07 | 72,903 |
| 2026-05-08 | 160.00 | 160.00 | 157.50 | 158.70 | 154.77 | 45,107 |
| 2026-05-07 | 162.00 | 162.50 | 158.60 | 159.80 | 155.85 | 47,851 |
| 2026-05-06 | 160.00 | 162.60 | 158.10 | 161.60 | 157.60 | 109,744 |
| 2026-05-05 | 158.20 | 160.50 | 157.20 | 157.50 | 153.60 | 64,736 |
| 2026-05-04 | 155.10 | 158.50 | 153.70 | 157.60 | 153.70 | 55,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 4.4000 PLN |
| 2025-06-03 | 3.3100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.